Dark

FPS20260821C40
FPS Aug 21 2026 40.00 Call (FPS260821C00040000)
option OPRA

EOD

Aug 7, 2026

2.20+12.821%(+0.25)425

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.8000	2.2000	1.2000	2.2000	+12.821%	425	2,617	0.000%
2026-08-06	2.1000	2.6000	1.6500	1.9500	-18.750%	1,041	2,344	+12.821%
2026-08-05	2.8000	2.9500	2.4000	2.4000	-25.466%	1,438	2,399	-8.333%
2026-08-04	2.3500	3.6000	2.0500	3.2200	+74.054%	2,882	3,423	-31.677%
2026-08-03	0.8500	1.8500	0.8500	1.8500	+68.182%	233	5,414	+18.919%
2026-07-31	1.4100	1.5500	0.9800	1.1000	0.000%	47	5,383	+100.000%
2026-07-30	0.7500	1.2100	0.7500	1.1000	+57.143%	73	5,403	+100.000%
2026-07-29	0.8500	0.8500	0.4500	0.7000	-27.835%	88	5,415	+214.286%
2026-07-28	1.6000	1.6000	0.9500	0.9700	-53.589%	414	5,348	+126.804%
2026-07-27	2.1500	2.3000	1.7100	2.0900	-1.415%	1,161	5,053	+5.263%
2026-07-24	3.0000	3.0000	1.7000	2.1200	-40.282%	3,439	4,033	+3.774%
2026-07-23	3.8000	4.0000	3.3100	3.5500	-4.570%	21	725	-38.028%
2026-07-22	3.6600	3.9400	3.5000	3.7200	-7.000%	554	722	-40.860%
2026-07-21	3.7000	4.3000	3.4000	4.0000	+17.647%	11	270	-45.000%
2026-07-20	5.2000	5.2000	3.4000	3.4000	-22.727%	33	268	-35.294%
2026-07-17	2.8900	4.4000	2.8900	4.4000	+10.000%	67	265	-50.000%
2026-07-16	5.0000	5.0000	3.5700	4.0000	-32.773%	143	230	-45.000%
2026-07-15	5.6000	6.0100	4.6600	5.9500	+19.000%	29	125	-63.025%
2026-07-14	5.9000	6.0000	5.0000	5.0000	-21.875%	9	117	-56.000%
2026-07-13	7.1000	7.5700	6.4000	6.4000	-30.435%	42	116	-65.625%
2026-07-09	9.0000	9.2000	9.0000	9.2000	+16.456%	6	128	-76.087%
2026-07-08	7.3400	7.9000	7.3400	7.9000	+0.509%	11	131	-72.152%
2026-07-07	7.6500	7.9000	7.4000	7.8600	-19.053%	31	126	-72.010%
2026-07-06	10.5000	10.5000	9.7100	9.7100	+7.889%	16	123	-77.343%
2026-07-02	10.2600	10.2600	8.9000	9.0000	-41.935%	32	114	-75.556%
2026-06-30	15.5000	15.5000	15.5000	15.5000	-27.907%	2	114	-85.806%
2026-06-24	21.5000	21.5000	21.5000	21.5000	+5.911%	3	112	-89.767%
2026-06-23	18.5000	20.3000	18.5000	20.3000	-11.969%	6	112	-89.163%
2026-06-22	23.0600	23.0600	23.0600	23.0600	-3.917%	1	118	-90.460%
2026-06-18	25.1000	25.1000	24.0000	24.0000	-1.437%	8	130	-90.833%
2026-06-17	23.8500	24.9000	23.8500	24.3500	+8.222%	11	130	-90.965%
2026-06-16	21.3000	22.5000	21.3000	22.5000	-0.222%	5	130	-90.222%
2026-06-15	22.5500	22.5500	22.5500	22.5500	+7.895%	1	131	-90.244%
2026-06-12	20.9000	20.9000	20.9000	20.9000	+10.348%	1	132	-89.474%
2026-06-11	18.6700	18.9400	18.0000	18.9400	+22.194%	9	133	-88.384%
2026-06-10	15.6000	15.6000	15.3600	15.5000	-21.320%	35	126	-85.806%
2026-06-09	21.2900	21.5000	19.7000	19.7000	-7.207%	13	143	-88.832%
2026-06-08	21.2300	21.2300	21.2300	21.2300	-3.280%	2	156	-89.637%
2026-06-05	21.8600	21.9500	21.8600	21.9500	-12.200%	2	158	-89.977%
2026-06-04	19.2000	26.4800	19.0300	25.0000	+15.207%	53	159	-91.200%
2026-06-03	19.8000	21.7000	19.8000	21.7000	+8.500%	28	209	-89.862%
2026-06-02	20.3000	20.3000	20.0000	20.0000	+6.952%	4	217	-89.000%
2026-06-01	17.2500	18.8000	16.6000	18.7000	+14.024%	10	218	-88.235%
2026-05-29	13.0000	16.4000	12.2000	16.4000	+49.091%	137	227	-86.585%
2026-05-28	11.0000	11.0000	11.0000	11.0000	+1.852%	5	277	-80.000%
2026-05-27	10.8000	10.8000	10.8000	10.8000	-18.491%	1	282	-79.630%
2026-05-26	12.5000	13.2500	12.5000	13.2500	+5.159%	5	281	-83.396%
2026-05-22	12.1000	12.6000	12.1000	12.6000	+5.000%	6	283	-82.540%
2026-05-21	10.6500	12.0000	10.6500	12.0000	+35.747%	5	290	-81.667%
2026-05-20	8.8400	8.8400	8.8400	8.8400	+1.726%	1	290	-75.113%
2026-05-19	8.6000	8.9600	7.7700	8.6900	+6.626%	72	286	-74.684%
2026-05-18	9.3000	9.3000	8.1500	8.1500	-22.381%	22	286	-73.006%
2026-05-15	10.6000	11.2500	10.5000	10.5000	-25.000%	83	286	-79.048%
2026-05-14	10.8000	14.7000	10.8000	14.0000	+28.440%	27	327	-84.286%
2026-05-13	9.5300	11.1800	9.5300	10.9000	+23.864%	33	337	-79.817%
2026-05-12	8.1000	8.8000	7.8000	8.8000	-4.244%	14	337	-75.000%
2026-05-11	7.6000	9.1900	7.6000	9.1900	+29.437%	150	337	-76.061%
2026-05-08	6.7600	7.1000	6.7600	7.1000	0.000%	3	236	-69.014%
2026-05-07	6.9500	7.1000	6.6000	7.1000	-19.318%	5	235	-69.014%
2026-05-06	8.2000	8.8000	8.2000	8.8000	+7.317%	3	238	-75.000%
2026-05-05	7.7000	8.2000	7.7000	8.2000	+9.333%	24	236	-73.171%
2026-05-04	7.0100	7.5000	6.9800	7.5000	+11.111%	46	228	-70.667%
2026-05-01	5.5000	7.0000	5.5000	6.7500	+20.536%	36	205	-67.407%
2026-04-30	5.6000	6.0000	5.6000	5.6000	+3.512%	21	205	-60.714%
2026-04-28	4.9500	5.5000	4.5600	5.4100	+6.078%	26	194	-59.335%
2026-04-27	5.0000	5.1000	4.7500	5.1000	+20.000%	4	189	-56.863%
2026-04-24	4.0000	4.2500	3.9000	4.2500	-9.574%	3	191	-48.235%
2026-04-23	4.4000	4.7000	4.0000	4.7000	+27.027%	12	190	-53.191%
2026-04-22	4.5000	4.5000	3.7000	3.7000	-5.128%	10	180	-40.541%
2026-04-21	4.6000	4.6000	3.9000	3.9000	+11.429%	41	149	-43.590%
2026-04-20	3.5600	3.5600	3.5000	3.5000	-12.281%	7	149	-37.143%
2026-04-17	3.9900	3.9900	3.9900	3.9900	+45.091%	1	143	-44.862%
2026-04-16	3.3000	3.3000	2.7500	2.7500	-25.876%	20	143	-20.000%
2026-04-15	3.7500	3.7500	3.7100	3.7100	+6.000%	20	143	-40.701%
2026-04-14	3.4500	3.7000	3.4500	3.5000	+5.740%	21	123	-37.143%
2026-04-13	3.3100	3.3100	3.3100	3.3100	+10.333%	10	118	-33.535%
2026-04-10	3.1800	3.1800	3.0000	3.0000	-4.459%	2	125	-26.667%
2026-04-09	3.0000	3.2000	3.0000	3.1400	+4.667%	27	124	-29.936%
2026-04-08	3.2000	3.2000	3.0000	3.0000	+1.695%	3	132	-26.667%
2026-04-07	2.7000	2.9500	2.7000	2.9500	-6.646%	11	134	-25.424%
2026-03-27	3.1600	3.1600	3.1600	3.1600	+1.935%	1	123	-30.380%
2026-03-26	3.5000	3.5000	3.1000	3.1000	-6.627%	4	123	-29.032%
2026-03-25	4.2000	4.2000	3.3200	3.3200	-42.759%	64	125	-33.735%
2026-03-24	4.9000	5.8000	4.9000	5.8000	+7.011%	43	166	-62.069%
2026-03-20	5.4000	5.4200	5.2800	5.4200	+8.400%	8	139	-59.410%
2026-03-19	5.0000	5.0000	5.0000	5.0000	-12.587%	1	134	-56.000%
2026-03-18	6.0000	6.0000	5.7200	5.7200	+6.320%	2	135	-61.538%
2026-03-17	5.3800	5.3800	5.3800	5.3800	-5.944%	52	134	-59.108%
2026-03-16	5.8400	6.0000	5.7000	5.7200	+12.157%	18	89	-61.538%
2026-03-12	5.7000	5.7000	5.1000	5.1000	-21.538%	3	71	-56.863%
2026-03-11	6.2000	6.5500	6.2000	6.5000	+7.438%	20	68	-66.154%
2026-03-10	6.3000	6.3000	6.0500	6.0500	+10.000%	6	50	-63.636%
2026-03-09	5.3000	5.5000	4.8000	5.5000	+12.245%	33	48	-60.000%
2026-03-06	4.9000	4.9000	4.9000	4.9000	-5.769%	7	16	-55.102%
2026-03-05	6.5000	6.5000	5.2000	5.2000	-11.864%	6	9	-57.692%
2026-03-04	5.8000	5.9000	5.8000	5.9000	+3.873%	2	5	-62.712%
2026-02-19	5.6800	5.6800	5.6800	5.6800	+20.851%	2	4	-61.268%
2026-02-12	5.2800	5.2800	4.7000	4.7000	-22.824%	2	2	-53.191%
2026-02-11	6.0900	6.0900	6.0900	6.0900	0.000%	1	1	-63.875%

.dark-mode .jx6GXF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jx6GXF{ color: #333333; background-color: white; border: 2px solid #333333; }FPS20260821C40FPS Aug 21 2026 40.00 Call (FPS260821C00040000)option OPRA

FPS20260821C40
FPS Aug 21 2026 40.00 Call (FPS260821C00040000)
option OPRA